康和證 (6016)-元富-松德券商分點個股進出

台股 » 個股 » 康和證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康和證

(6016)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
488張
產業
上櫃金融類股
137人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康和證 (6016)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	13.90	0	0.00	13.95	0.3	1,194	0.02%
2024/11/21	0	0.00	0	13.90	13.95	0	1,215	0.00%
2024/11/20	0	0.00	0.2	13.95	13.85	-0.2	1,232	-0.02%
2024/11/19	0	0.00	0	13.90	13.90	0	1,288	0.00%
2024/11/18	0.7	13.80	0.2	14.00	13.90	0.5	1,310	0.04%
2024/11/15	0.1	13.85	0	0.00	13.85	0.1	1,346	0.01%
2024/11/14	0	0.00	4.7	13.87	13.80	-4.7	1,408	-0.33%
2024/11/13	2.6	14.00	0	14.00	13.90	2.6	1,411	0.18%
2024/11/12	0.3	14.00	0.2	14.07	14.00	0.1	1,414	0.01%
2024/11/11	3.5	14.05	0	0.00	14.05	3.5	1,419	0.25%
2024/11/06	0	0.00	0	13.85	13.75	0	1,507	0.00%
2024/11/05	0	0.00	2.4	13.80	13.70	-2.4	1,541	-0.15%
2024/11/04	1.3	13.77	2.4	13.83	13.75	-1.2	1,604	-0.07%
2024/11/01	3.5	13.62	0	0.00	13.70	3.5	1,742	0.20%
2024/10/29	0	0.00	2	13.65	13.60	-2	1,789	-0.11%
2024/10/24	0	0.00	0.2	14.06	13.95	-0.2	1,902	-0.01%
2024/10/23	1	14.10	8.5	14.18	14.05	-7.5	1,925	-0.39%
2024/10/21	0	0.00	0.8	14.15	14.15	-0.8	2,049	-0.04%
2024/10/18	0	0.00	2	14.15	14.10	-2	2,121	-0.09%
2024/10/17	0.4	14.05	0.4	14.14	14.10	0	2,150	0.00%
2024/10/16	8.6	13.95	0	0.00	14.00	8.6	2,182	0.40%
2024/10/15	0.9	14.05	0.2	14.04	14.00	0.7	2,196	0.03%
2024/10/14	0.2	13.90	0	0.00	13.90	0.2	2,223	0.01%
2024/10/11	0	0.00	0.6	14.03	13.95	-0.6	2,245	-0.03%
2024/10/09	0.5	14.20	9.4	14.15	14.00	-8.9	2,282	-0.39%
2024/10/08	0.7	14.16	1.1	14.18	14.20	-0.4	2,314	-0.02%
2024/10/07	0	14.20	0.6	14.25	14.25	-0.6	2,465	-0.02%
2024/10/04	0.5	14.16	1.5	14.17	14.15	-0.9	2,512	-0.04%
2024/10/01	0	0.00	0.7	14.25	14.20	-0.7	2,549	-0.03%
2024/09/30	0.4	14.23	10.4	14.25	14.20	-10	2,595	-0.39%
2024/09/27	1.9	14.20	0.3	14.20	14.20	1.6	2,629	0.06%
2024/09/26	3	14.20	10.8	14.21	14.10	-7.8	2,642	-0.30%
2024/09/25	0.1	14.15	1.1	14.27	14.20	-0.9	2,647	-0.04%
2024/09/24	8	14.15	5.5	14.05	14.00	2.5	2,649	0.09%
2024/09/23	2.7	14.18	1.2	14.20	14.15	1.5	2,659	0.06%
2024/09/20	0.9	14.25	0.6	14.25	14.10	0.3	2,687	0.01%
2024/09/19	0.1	14.15	0	14.20	14.15	0.1	2,708	0.00%
2024/09/18	4.2	14.10	0.1	14.10	14.10	4.1	2,752	0.15%
2024/09/16	5.4	13.95	0	13.90	14.10	5.3	2,829	0.19%
2024/09/13	2.5	13.72	1	13.75	13.70	1.5	2,887	0.05%
2024/09/12	0	0.00	0.6	13.50	13.50	-0.6	2,939	-0.02%
2024/09/11	0	0.00	1.7	13.48	13.35	-1.7	2,954	-0.06%
2024/09/10	1.2	13.57	0.7	13.51	13.40	0.6	2,971	0.02%
2024/09/09	1.9	13.22	0.6	13.23	13.25	1.4	2,976	0.05%
2024/09/06	0.6	13.35	0	0.00	13.35	0.6	2,974	0.02%
2024/09/05	5	13.50	0	0.00	13.30	5	2,989	0.17%
2024/09/04	1	13.35	0	0.00	13.35	1	2,995	0.03%
2024/09/02	10	14.00	0	0.00	14.00	10	2,954	0.34%
2024/08/30	0	0.00	43	14.10	14.10	-43	2,948	-1.46%
2024/08/29	7	15.40	32	15.45	15.40	-25	2,863	-0.87%
2024/08/28	7	15.50	3	15.55	15.50	4	2,793	0.14%
2024/08/21	2	15.55	0	0.00	15.50	2	2,899	0.07%
2024/08/20	8	15.66	1.5	15.71	15.60	6.5	2,891	0.22%
2024/08/19	0.5	15.51	0.5	15.70	15.60	0	2,900	0.00%
2024/08/16	44.5	15.17	0	0.00	15.35	44.5	2,881	1.54%
2024/08/13	0	0.00	0.8	14.70	14.75	-0.8	2,918	-0.03%
2024/08/12	2.8	14.73	0	0.00	14.70	2.8	3,019	0.09%
2024/08/08	0	0.00	0.2	14.65	14.75	-0.2	2,972	-0.01%
2024/08/07	0.2	14.60	1.1	14.80	14.85	-0.9	2,973	-0.03%
2024/08/06	1.1	14.40	2	14.10	14.25	-0.9	2,984	-0.03%
2024/08/05	4	14.31	0	0.00	14.10	4	2,983	0.13%
2024/08/02	0	0.00	0	15.85	15.60	0	2,911	0.00%
2024/08/01	0	15.90	0	0.00	16.00	0	2,927	0.00%
2024/07/31	0	0.00	2	15.70	15.85	-2	2,957	-0.07%
2024/07/30	2	15.60	0.6	15.80	15.75	1.4	2,988	0.05%
2024/07/29	0.6	16.05	0	0.00	15.90	0.6	2,954	0.02%
2024/07/26	5	15.87	0.1	16.10	15.85	4.9	2,948	0.17%
2024/07/23	0.1	16.06	0	0.00	16.20	0.1	2,994	0.00%
2024/07/22	5	15.80	0	0.00	15.85	5	2,964	0.17%
2024/07/19	0	0.00	10	16.40	16.40	-10	2,891	-0.35%
2024/07/16	0.3	16.75	0	0.00	16.75	0.3	2,854	0.01%
2024/07/12	1	16.85	0	0.00	16.85	1	2,924	0.03%
2024/07/11	0	0.00	21.6	16.85	16.85	-21.6	2,952	-0.73%
2024/07/10	0.6	16.85	0.3	16.90	16.80	0.3	3,031	0.01%
2024/07/09	1.3	16.63	40.5	16.85	16.65	-39.3	3,130	-1.26%
2024/07/04	0.3	16.95	0.1	16.95	16.85	0.3	3,627	0.01%
2024/07/03	0	0.00	1.3	16.86	16.90	-1.3	3,713	-0.04%
2024/07/02	0	16.75	1	16.75	16.75	-1	3,883	-0.03%
2024/07/01	0.9	16.75	0	0.00	16.80	0.9	3,912	0.02%
2024/06/28	0	0.00	1	16.75	16.70	-1	3,970	-0.03%
2024/06/27	2.5	16.62	0	0.00	16.70	2.5	4,134	0.06%
2024/06/26	0	0.00	1.3	16.81	16.75	-1.3	4,162	-0.03%
2024/06/25	0	0.00	0.2	16.90	16.90	-0.2	4,190	0.00%
2024/06/24	0.7	16.85	2	16.95	16.95	-1.3	4,225	-0.03%
2024/06/21	3	16.75	1	16.90	16.85	2	4,231	0.05%
2024/06/20	47	16.75	4.2	16.70	16.70	42.8	4,214	1.01%
2024/06/19	4.2	16.58	0	0.00	16.70	4.2	4,227	0.10%
2024/06/18	0.2	16.50	0.2	16.50	16.50	0	4,301	0.00%
2024/06/17	0	0.00	0.8	16.49	16.50	-0.8	4,336	-0.02%
2024/06/14	0.7	16.38	1	16.45	16.50	-0.3	4,363	-0.01%
2024/06/13	2.2	16.35	3	16.35	16.35	-0.9	4,443	-0.02%
2024/06/12	1	16.30	3.9	16.44	16.30	-2.9	4,575	-0.06%
2024/06/11	0.9	16.55	0.9	16.60	16.40	0	4,685	0.00%
2024/06/07	0.9	16.55	0	0.00	16.50	0.9	4,865	0.02%
2024/06/05	1	16.30	0.9	16.40	16.35	0.1	5,141	0.00%
2024/06/04	0	0.00	1	16.41	16.40	-1	5,550	-0.02%
2024/06/03	0.5	16.45	1	16.45	16.50	-0.5	5,688	-0.01%
2024/05/31	1.3	16.41	0	0.00	16.35	1.3	5,738	0.02%
2024/05/30	2	16.37	0.2	16.40	16.30	1.8	5,780	0.03%
2024/05/29	0.3	16.50	6.7	16.57	16.50	-6.4	5,861	-0.11%
2024/05/28	5.2	16.64	5	16.65	16.65	0.2	5,890	0.00%
2024/05/27	3.4	16.37	4	16.35	16.45	-0.6	5,915	-0.01%
2024/05/24	5.1	16.03	4	16.15	16.25	1.1	5,882	0.02%
2024/05/23	1	16.05	0.2	16.30	16.10	0.8	5,863	0.01%
2024/05/22	0.2	16.15	0	0.00	16.25	0.2	5,856	0.00%
2024/05/21	3	16.10	132.7	16.24	16.15	-129.7	5,890	-2.20%	大賣/鉅額交易
2024/05/20	0	0.00	0.2	16.45	16.40	-0.2	5,873	0.00%
2024/05/17	0	0.00	0	16.35	16.40	0	5,881	0.00%
2024/05/16	1.2	16.35	3	16.57	16.35	-1.8	5,922	-0.03%
2024/05/15	0.3	15.97	0	0.00	16.00	0.3	5,900	0.01%
2024/05/14	0.2	15.90	0.2	16.00	15.90	0	5,886	0.00%
2024/05/13	0.3	15.92	0	0.00	15.90	0.3	5,886	0.01%
2024/05/10	0	0.00	2	15.75	15.80	-2	5,870	-0.03%
2024/05/08	1	16.00	0.5	16.05	15.90	0.5	5,779	0.01%
2024/05/07	10.5	16.16	0.7	16.30	16.20	9.8	5,722	0.17%
2024/05/06	0	0.00	0.4	16.25	16.30	-0.4	5,681	-0.01%
2024/05/03	1.1	16.30	0	0.00	16.15	1.1	5,636	0.02%
2024/05/02	0	0.00	1.7	16.13	16.20	-1.7	5,576	-0.03%
2024/04/30	6.2	16.24	1.2	16.20	16.10	5	5,535	0.09%
2024/04/29	2.7	16.01	0	0.00	16.20	2.7	5,514	0.05%
2024/04/26	0	0.00	2.2	15.75	15.80	-2.2	5,445	-0.04%
2024/04/25	0	0.00	0.7	15.75	15.70	-0.7	5,426	-0.01%
2024/04/24	0	0.00	1	15.70	15.75	-1	5,423	-0.02%
2024/04/23	0.9	15.55	1.3	15.69	15.65	-0.4	5,416	-0.01%
2024/04/22	1.3	15.65	0	0.00	15.65	1.3	5,423	0.02%
2024/04/19	0	0.00	1.5	15.42	15.50	-1.5	5,380	-0.03%
2024/04/18	2.4	15.68	0	0.00	15.70	2.4	5,312	0.04%
2024/04/16	4	15.30	0	0.00	15.15	4	5,221	0.08%
2024/04/15	5	15.62	0.4	16.00	15.75	4.6	5,125	0.09%
2024/04/12	0.4	16.15	0	0.00	16.05	0.4	4,992	0.01%
2024/04/10	12	16.32	6.2	16.35	16.15	5.8	4,782	0.12%
2024/04/09	0	0.00	0.4	17.67	17.90	-0.4	4,258	-0.01%
2024/04/08	0.6	17.39	0.2	17.63	17.75	0.4	4,141	0.01%
2024/04/03	120.2	17.02	3.7	16.93	17.00	116.5	3,986	2.92%	大買/鉅額交易
2024/04/02	2.3	17.10	0	17.05	17.05	2.3	3,955	0.06%
2024/04/01	0	16.95	200	16.83	17.10	-200	3,897	-5.13%	大賣/鉅額交易
2024/03/29	0.9	16.56	0	16.60	16.65	0.9	3,731	0.02%
2024/03/27	0.5	16.38	0	0.00	16.65	0.5	3,641	0.01%
2024/03/25	0	16.55	2.1	16.55	16.25	-2.1	3,530	-0.06%
2024/03/22	0.6	16.42	40.3	16.48	16.60	-39.7	3,484	-1.14%
2024/03/21	11.8	16.76	0	0.00	16.70	11.8	3,427	0.34%
2024/03/20	0	0.00	1	16.40	16.25	-1	3,377	-0.03%
2024/03/18	5	16.25	0	0.00	16.20	5	3,303	0.15%
2024/03/15	201	16.47	0	0.00	16.30	201	3,206	6.27%	大買/鉅額交易
2024/03/14	0	17.05	0	0.00	16.90	0	3,077	0.00%
2024/03/13	0	16.95	202.9	17.06	16.95	-202.9	2,984	-6.80%	大賣/鉅額交易
2024/03/12	0.9	16.55	12.1	16.86	16.95	-11.2	2,804	-0.40%
2024/03/11	1.4	16.51	2.5	16.65	16.50	-1.1	2,676	-0.04%
2024/03/08	8.1	16.52	8.3	16.38	16.25	-0.1	2,493	-0.01%
2024/03/07	7	15.82	15.5	15.75	15.95	-8.5	2,106	-0.40%
2024/03/06	0.6	15.59	1	15.60	15.75	-0.4	1,971	-0.02%
2024/03/05	1.9	15.48	0.2	15.55	15.60	1.6	1,910	0.09%
2024/03/04	45.3	15.41	2.8	15.41	15.55	42.5	1,868	2.27%
2024/03/01	1.7	15.09	1	15.15	15.15	0.7	1,754	0.04%
2024/02/29	1.3	14.95	10.7	14.93	15.05	-9.3	1,696	-0.55%
2024/02/27	1	14.37	0.7	14.35	14.50	0.3	1,569	0.02%
2024/02/26	0	0.00	1.2	14.42	14.45	-1.2	1,555	-0.08%
2024/02/23	0	0.00	2	14.45	14.40	-2	1,541	-0.13%
2024/02/22	0.3	14.35	2	14.45	14.45	-1.7	1,546	-0.11%
2024/02/21	1.1	14.14	0	0.00	14.20	1.1	1,497	0.07%
2024/02/20	1.2	14.05	5.1	14.15	14.20	-3.8	1,481	-0.26%
2024/02/19	0.6	14.07	4.8	14.12	14.15	-4.2	1,432	-0.29%
2024/02/16	4.9	13.65	5	13.70	13.80	-0.1	1,372	-0.01%
2024/02/15	0.7	13.14	0	0.00	13.20	0.7	1,296	0.05%
2024/01/31	0	13.15	0	13.15	13.05	0	1,434	0.00%
2024/01/30	0	13.30	0.3	13.26	13.15	-0.3	1,432	-0.02%
2024/01/29	0	0.00	0.4	13.25	13.20	-0.4	1,435	-0.02%
2024/01/25	0	0.00	0.2	13.28	13.15	-0.2	1,434	-0.01%
2024/01/24	0	13.20	0.2	13.30	13.20	-0.2	1,434	-0.01%
2024/01/23	1	13.23	0	0.00	13.20	1	1,439	0.07%
2024/01/22	0	0.00	1	13.10	13.15	-1	1,440	-0.07%
2024/01/19	0	13.10	0	13.00	13.05	0	1,440	0.00%
2024/01/18	0	12.90	0	0.00	12.90	0	1,458	0.00%
2024/01/17	0	13.15	0	0.00	12.85	0	1,468	0.00%
2024/01/16	0	0.00	0.1	13.25	13.10	-0.1	1,440	-0.01%
2024/01/15	0	0.00	0.2	13.47	13.35	-0.2	1,417	-0.01%
2024/01/12	0	0.00	0.4	13.50	13.45	-0.4	1,427	-0.03%
2024/01/11	0	0.00	40.5	13.45	13.50	-40.5	1,427	-2.84%
2024/01/10	1.2	13.40	0	0.00	13.40	1.2	1,433	0.08%
2024/01/09	0	0.00	0.2	13.57	13.45	-0.2	1,428	-0.02%
2024/01/08	0	13.75	0	0.00	13.65	0	1,402	0.00%
2024/01/05	0	0.00	0.1	13.75	13.65	-0.1	1,396	0.00%
2024/01/04	0	0.00	0.2	13.70	13.65	-0.2	1,404	-0.01%
2024/01/03	0	0.00	5.1	13.70	13.65	-5.1	1,410	-0.36%
2024/01/02	1.2	13.80	7	13.85	13.75	-5.8	1,409	-0.41%
2023/12/29	5.8	13.81	16	13.86	13.90	-10.2	1,398	-0.73%
2023/12/28	1.2	13.55	1	13.55	13.65	0.2	1,375	0.02%
2023/12/27	0.5	13.49	0	0.00	13.50	0.5	1,381	0.03%
2023/12/26	0	0.00	0	13.50	13.40	0	1,373	0.00%
2023/12/25	5.4	13.30	0	0.00	13.35	5.4	1,377	0.39%
2023/12/21	0.4	13.34	0.3	13.46	13.35	0.1	1,402	0.01%
2023/12/19	0	0.00	0.4	13.45	13.45	-0.4	1,395	-0.03%
2023/12/18	0.1	13.65	3	13.75	13.70	-2.9	1,388	-0.21%
2023/12/15	4.6	13.66	0	0.00	13.75	4.6	1,372	0.33%
2023/12/14	0	0.00	0	13.40	13.30	0	1,290	0.00%
2023/12/11	0	13.20	0	0.00	13.25	0	1,273	0.00%
2023/12/08	0	0.00	0.9	13.30	13.15	-0.9	1,270	-0.07%
2023/12/07	0.9	13.15	0.2	13.26	13.25	0.8	1,222	0.06%
2023/12/06	0.2	13.30	0	0.00	13.30	0.2	1,256	0.01%
2023/12/05	0	0.00	1.4	13.22	13.15	-1.4	1,285	-0.11%
2023/12/01	0.7	13.10	0	13.20	13.20	0.7	1,311	0.05%
2023/11/29	0.7	12.95	0	0.00	13.00	0.7	1,309	0.05%
2023/11/28	0.1	12.80	1	12.80	12.90	-0.9	1,299	-0.07%
2023/11/23	0	0.00	1.5	12.92	12.85	-1.5	1,334	-0.11%
2023/11/22	0	0.00	1.7	13.01	12.95	-1.7	1,345	-0.13%
2023/11/21	2.6	13.00	0.7	13.08	13.05	1.9	1,347	0.14%
2023/11/20	0	0.00	1	12.75	12.80	-1	1,348	-0.07%
2023/11/17	1.3	12.72	1	12.65	12.85	0.3	1,361	0.02%
2023/11/16	0.3	12.55	0	0.00	12.65	0.3	1,379	0.02%
2023/11/15	1.8	12.50	0	0.00	12.60	1.8	1,389	0.13%
2023/11/10	14	12.77	2.1	12.62	12.35	11.9	1,438	0.83%
2023/11/08	1	13.25	0	0.00	13.30	1	1,406	0.07%
2023/11/07	0	0.00	1	13.30	13.30	-1	1,464	-0.07%
2023/11/06	0.5	13.29	3	13.35	13.35	-2.5	1,562	-0.16%
2023/11/03	1.5	13.26	0	0.00	13.30	1.5	1,623	0.09%
2023/11/02	0	13.05	0	13.20	13.20	0	1,655	0.00%
2023/10/31	0	0.00	0.6	13.11	12.95	-0.6	1,835	-0.03%
2023/10/30	0	0.00	0.2	13.12	13.05	-0.2	1,964	-0.01%
2023/10/27	0	0.00	1	13.10	13.05	-1	2,029	-0.05%
2023/10/26	0.4	13.20	0.2	13.14	13.05	0.2	2,170	0.01%
2023/10/25	1.9	13.34	0	0.00	13.40	1.9	2,246	0.08%
2023/10/24	0	0.00	0	13.25	13.10	0	2,373	0.00%
2023/10/23	0	13.05	0	0.00	13.10	0	2,655	0.00%
2023/10/20	5	13.00	0	0.00	13.10	5	2,786	0.18%
2023/10/17	0	13.35	0	0.00	13.10	0	3,028	0.00%
2023/10/16	0	0.00	0.3	13.32	13.20	-0.3	3,105	-0.01%
2023/10/13	0	0.00	0.2	13.36	13.30	-0.2	3,192	-0.01%
2023/10/12	0.6	13.23	0	0.00	13.35	0.6	3,278	0.02%
2023/10/04	0	0.00	0.3	13.25	13.15	-0.3	3,608	-0.01%
2023/10/03	0	0.00	1	13.40	13.35	-1	3,958	-0.02%
2023/10/02	1.2	13.45	0	0.00	13.50	1.2	4,175	0.03%
2023/09/26	0	0.00	0	13.55	13.35	0	4,487	0.00%
2023/09/25	0	0.00	0	13.60	13.55	0	4,583	0.00%
2023/09/22	0	13.30	44.8	13.45	13.45	-44.8	4,654	-0.96%
2023/09/21	1	13.60	0.1	13.65	13.55	1	4,659	0.02%
2023/09/20	1	13.75	0.5	13.91	13.75	0.5	4,676	0.01%
2023/09/19	0	0.00	0.1	13.95	13.85	-0.1	4,751	0.00%
2023/09/18	0	0.00	0.1	13.95	13.85	-0.1	4,770	0.00%
2023/09/15	0.2	13.85	0	14.00	13.90	0.2	4,802	0.00%
2023/09/14	0.6	13.75	1	13.80	13.90	-0.5	4,837	-0.01%
2023/09/13	0	0.00	0.1	13.70	13.65	-0.1	4,869	0.00%
2023/09/12	0.1	13.45	0	0.00	13.55	0.1	5,015	0.00%
2023/09/11	5	13.50	0.3	13.61	13.40	4.7	5,126	0.09%
2023/09/08	0.3	13.70	0	0.00	13.70	0.3	5,167	0.01%
2023/09/06	2	13.93	0.7	14.09	13.80	1.3	5,322	0.02%
2023/09/05	0.4	14.15	0.8	14.19	14.15	-0.4	5,339	-0.01%
2023/09/04	1.2	14.15	1.5	14.18	14.25	-0.3	5,524	-0.01%
2023/09/01	0	0.00	0.1	14.28	14.25	-0.1	5,558	0.00%
2023/08/31	0.1	14.10	0.1	14.20	14.20	0	5,610	0.00%
2023/08/30	0.1	13.95	0	0.00	14.10	0.1	5,713	0.00%
2023/08/28	0	0.00	1.1	13.89	13.85	-1.1	5,846	-0.02%
2023/08/25	0	0.00	0.4	13.87	13.85	-0.4	5,868	-0.01%
2023/08/24	1.4	13.90	0.1	13.95	13.90	1.3	5,894	0.02%
2023/08/23	0	13.60	0.4	13.71	13.75	-0.3	5,950	-0.01%
2023/08/22	0.6	13.74	0	0.00	13.70	0.6	5,986	0.01%
2023/08/18	12	13.83	22	13.72	13.80	-10	5,943	-0.17%
2023/08/17	5	13.68	14.6	13.89	14.00	-9.6	5,894	-0.16%
2023/08/16	6	13.82	2	13.85	13.85	4	5,888	0.07%
2023/08/15	17	14.06	0	0.00	14.05	17	5,881	0.29%
2023/08/14	45	13.93	46.3	13.96	13.95	-1.3	5,863	-0.02%
2023/08/11	2.3	14.36	0.4	14.49	14.30	1.9	5,786	0.03%
2023/08/10	0.4	14.69	0	0.00	14.40	0.4	5,729	0.01%
2023/08/09	4	14.53	0	0.00	14.55	4	5,635	0.07%
2023/08/08	0	0.00	0.3	14.90	14.80	-0.3	5,571	-0.01%
2023/08/07	21.3	14.84	1.5	14.83	14.90	19.8	5,548	0.36%
2023/08/04	1	15.22	0.1	15.30	15.30	0.9	5,405	0.02%
2023/08/02	0.6	15.10	0.1	15.67	15.15	0.5	5,406	0.01%
2023/08/01	0.1	15.65	0.9	15.77	15.60	-0.8	5,284	-0.02%
2023/07/31	26.9	15.97	6.3	16.14	15.80	20.6	5,224	0.39%
2023/07/28	1.3	16.02	2.1	16.10	16.05	-0.8	5,084	-0.02%
2023/07/27	167	16.18	10.5	16.06	16.20	156.4	4,983	3.14%	大買/鉅額交易
2023/07/26	30.6	16.12	180.3	15.70	16.10	-149.7	4,843	-3.09%	大賣/鉅額交易
2023/07/25	3.4	15.50	0.4	15.60	15.70	3	4,561	0.07%
2023/07/24	0.2	15.46	4	15.58	15.50	-3.8	4,430	-0.09%
2023/07/21	2.9	15.55	1.3	15.45	15.55	1.6	4,359	0.04%
2023/07/20	0.8	15.25	13	15.40	15.50	-12.2	4,290	-0.28%
2023/07/19	24.3	15.17	0.5	15.35	15.15	23.8	4,174	0.57%
2023/07/18	0.4	15.04	3.2	15.20	15.10	-2.8	4,117	-0.07%
2023/07/17	3.4	15.24	1	15.15	15.35	2.4	4,037	0.06%
2023/07/14	2.4	15.00	6	15.07	15.10	-3.7	3,976	-0.09%
2023/07/13	160	14.93	0.5	15.07	14.60	159.5	3,983	4.00%	大買/鉅額交易
2023/07/12	0.2	15.05	1.4	15.11	15.00	-1.2	3,916	-0.03%
2023/07/11	1.4	14.98	3.4	14.82	15.05	-2	3,877	-0.05%
2023/07/10	14.6	15.21	12.8	15.17	14.75	1.8	3,801	0.05%
2023/07/07	11.8	15.12	13.2	15.19	15.25	-1.4	3,442	-0.04%
2023/07/06	2.9	14.87	3.1	14.88	14.80	-0.2	3,237	0.00%
2023/07/05	0	14.60	100	14.68	14.60	-100	3,079	-3.25%
2023/07/04	2.3	14.59	5.7	14.47	14.60	-3.4	3,025	-0.11%
2023/07/03	5	14.26	6	14.15	14.40	-1	2,970	-0.03%
2023/06/30	7.4	13.91	2.2	14.02	14.05	5.2	2,865	0.18%
2023/06/29	0.2	13.65	2	13.65	13.60	-1.8	2,814	-0.06%
2023/06/27	0	0.00	0.6	13.61	13.45	-0.6	2,773	-0.02%
2023/06/26	0	0.00	0.3	13.95	13.90	-0.3	2,682	-0.01%
2023/06/21	0.9	13.90	2.3	14.04	14.00	-1.4	2,659	-0.05%
2023/06/20	0.3	13.85	0	0.00	13.85	0.3	2,638	0.01%
2023/06/19	100	13.95	0	14.00	13.85	100	2,605	3.84%
2023/06/16	3	14.05	4.2	14.34	14.05	-1.1	2,565	-0.04%
2023/06/15	2.2	14.34	14.6	14.42	14.50	-12.4	2,408	-0.51%
2023/06/14	6.2	14.06	48.7	14.13	14.25	-42.5	2,296	-1.85%
2023/06/13	6.6	13.77	7	13.54	13.90	-0.4	2,213	-0.02%
2023/06/12	1.2	13.36	0	0.00	13.40	1.2	2,081	0.06%
2023/06/09	0	13.20	0.3	13.35	13.30	-0.2	2,033	-0.01%
2023/06/08	0.7	13.34	2	13.39	13.35	-1.3	1,969	-0.06%
2023/06/07	0.5	12.98	0.1	13.05	13.05	0.5	1,792	0.03%
2023/06/06	0.8	12.95	2.1	13.04	12.95	-1.4	1,783	-0.08%
2023/06/05	3.7	12.96	0.2	13.00	12.90	3.5	1,814	0.20%
2023/06/02	0.2	12.50	1.6	12.53	12.55	-1.4	1,728	-0.08%
2023/06/01	0.9	12.25	0	0.00	12.50	0.9	1,665	0.06%
2023/05/31	0	0.00	2.4	11.96	12.00	-2.4	1,569	-0.15%
2023/05/30	0	0.00	0.1	11.95	11.95	-0.1	1,518	-0.01%
2023/05/29	0.6	11.86	10.6	11.92	11.85	-10	1,475	-0.68%
2023/05/26	5	11.44	3	11.35	11.55	2	1,399	0.14%
2023/05/25	2.2	11.19	10	11.20	11.25	-7.8	1,357	-0.57%
2023/05/24	0.3	11.10	0	0.00	11.25	0.3	1,362	0.02%
2023/05/23	0	0.00	1.1	11.21	11.25	-1.1	1,367	-0.08%
2023/05/22	1.2	11.20	1	11.15	11.25	0.2	1,368	0.02%
2023/05/19	2.6	11.09	0	0.00	11.10	2.6	1,345	0.19%
2023/05/09	0	0.00	0.7	10.86	10.70	-0.7	1,325	-0.05%
2023/05/08	5.6	11.16	0	0.00	11.20	5.6	1,297	0.43%
2023/05/05	0	0.00	0	11.30	11.00	0	1,284	0.00%
2023/05/04	0	11.10	0	11.10	11.10	0	1,281	0.00%
2023/05/03	0	0.00	3	11.05	11.05	-3	1,280	-0.23%
2023/05/02	0	0.00	0.1	11.10	11.00	-0.1	1,280	-0.01%
2023/04/28	0.1	10.95	0	0.00	11.00	0.1	1,277	0.01%
2023/04/25	0	0.00	0	11.10	10.90	0	1,259	0.00%
2023/04/24	0	0.00	0.1	11.18	11.15	-0.1	1,243	0.00%
2023/04/21	0.1	11.09	1	11.38	11.00	-1	1,243	-0.08%
2023/04/20	10	11.40	1	11.45	11.35	9	1,212	0.74%
2023/04/19	0.6	11.43	3	11.50	11.50	-2.4	1,204	-0.20%
2023/04/18	4.6	11.69	0	11.75	11.60	4.5	1,173	0.39%
2023/04/17	0	11.47	0	0.00	11.50	0	1,073	0.00%
2023/04/14	10.1	11.35	0	0.00	11.40	10.1	1,035	0.98%
2023/04/13	0	0.00	1.3	11.31	11.10	-1.3	1,014	-0.13%
2023/04/12	0	0.00	3.8	11.68	11.55	-3.8	973	-0.39%
2023/04/11	3.3	11.55	2	11.50	11.70	1.3	951	0.13%
2023/04/10	0.2	11.48	7	11.60	11.50	-6.8	915	-0.74%
2023/04/07	0	11.36	1.1	11.41	11.50	-1.1	895	-0.12%
2023/04/06	2.5	11.26	4	11.23	11.35	-1.5	868	-0.17%
2023/03/31	3.5	11.06	0	0.00	11.10	3.5	842	0.41%
2023/03/30	0.4	10.90	0	0.00	11.00	0.4	823	0.05%
2023/03/29	0.3	10.70	0	10.90	10.80	0.3	799	0.04%
2023/03/28	0.9	10.70	0	10.70	10.75	0.9	797	0.11%
2023/03/24	0	0.00	0	10.80	10.80	0	785	0.00%
2023/03/23	0.1	10.65	0.3	10.75	10.70	-0.2	785	-0.02%
2023/03/22	0.3	10.80	0.2	10.90	10.80	0.1	765	0.01%
2023/03/21	0	10.65	0	10.95	10.75	0	757	0.00%
2023/03/20	0.1	10.45	0	0.00	10.50	0.1	750	0.02%
2023/03/17	1	10.30	0	0.00	10.35	1	747	0.13%
2023/03/15	0	11.15	0	0.00	10.60	0	715	0.00%
2023/03/13	0	11.10	10.5	10.99	11.00	-10.5	680	-1.55%
2023/03/10	15	11.18	6	11.17	11.20	9	666	1.34%
2023/03/09	2	11.55	3	11.55	11.45	-1	653	-0.15%
2023/03/08	2.6	11.50	1.7	11.75	11.45	0.9	618	0.14%
2023/03/07	10.2	11.02	20	11.00	11.05	-9.8	524	-1.86%
2023/03/06	0.7	10.80	0.6	10.84	10.80	0.1	489	0.02%
2023/03/03	0.3	10.85	0	10.88	10.75	0.2	481	0.05%
2023/03/02	0	0.00	2.1	10.80	10.80	-2.1	479	-0.44%
2023/03/01	0	0.00	0	10.90	10.80	0	481	0.00%
2023/02/24	0.4	10.75	0.5	10.93	10.80	0	476	0.00%
2023/02/22	0.6	10.54	0	10.75	10.65	0.6	444	0.14%
2023/02/21	0.1	10.55	0	0.00	10.60	0.1	434	0.03%
2023/02/17	0	0.00	0	10.45	10.40	0	426	0.00%
2023/02/16	5	10.40	0	10.49	10.40	5	427	1.17%
2023/02/15	0	0.00	0.2	10.45	10.40	-0.2	428	-0.04%
2023/02/14	4.5	10.49	0	0.00	10.60	4.5	422	1.07%
2023/02/13	0	0.00	2	10.40	10.40	-2	411	-0.49%
2023/02/10	0.1	10.40	10.8	10.31	10.30	-10.7	409	-2.61%
2023/02/09	0.2	10.10	0	0.00	10.20	0.2	383	0.05%
2023/02/07	0.1	10.10	0	0.00	10.15	0.1	371	0.02%
2023/02/06	1.1	10.09	0	10.10	10.10	1.1	369	0.31%
2023/02/03	0.7	10.05	0	0.00	10.15	0.7	363	0.18%
2023/02/02	0.4	9.99	0	0.00	10.10	0.4	357	0.13%
2023/02/01	1.8	9.89	0.4	9.95	9.93	1.5	344	0.43%
2023/01/31	0.4	9.79	0	0.00	9.82	0.4	340	0.11%
2023/01/30	0.1	9.81	0	0.00	9.76	0.1	339	0.03%
2023/01/12	0.1	9.73	0	0.00	9.73	0.1	344	0.02%
2023/01/11	0	0.00	0.7	9.75	9.70	-0.7	346	-0.20%
2023/01/10	0.2	9.76	1.1	9.80	9.76	-0.9	352	-0.24%
2023/01/09	1.8	9.70	0	0.00	9.72	1.8	355	0.49%
2023/01/03	2	9.62	0	0.00	9.63	2	390	0.51%
2022/12/20	0	0.00	4	9.88	9.85	-4	413	-0.97%
2022/12/09	0	0.00	0	10.30	10.25	0	432	0.00%
2022/12/08	0	0.00	0.4	10.20	10.20	-0.4	431	-0.09%
2022/12/07	0.4	10.15	0	0.00	10.30	0.4	432	0.09%
2022/12/06	1	10.35	0	0.00	10.35	1	435	0.22%
2022/12/05	0	0.00	0.1	10.45	10.45	-0.1	438	-0.01%
2022/12/02	0	0.00	1	10.40	10.35	-1	436	-0.22%
2022/12/01	1	10.30	0	0.00	10.30	1	433	0.24%
2022/11/24	0	0.00	0.7	9.99	9.98	-0.7	437	-0.15%
2022/11/23	0.7	9.92	0	0.00	9.97	0.7	435	0.15%
2022/11/22	0	0.00	0	9.88	9.90	0	435	-0.01%
2022/11/21	0	0.00	0.4	9.92	9.89	-0.4	439	-0.09%
2022/11/18	0.4	9.95	0	0.00	9.92	0.4	443	0.10%
2022/11/17	0	0.00	0.2	9.89	9.92	-0.2	448	-0.04%
2022/11/16	0.2	9.96	0.5	9.94	9.91	-0.3	452	-0.08%
2022/11/15	0	0.00	0.9	10.00	9.95	-0.9	459	-0.20%
2022/11/14	0	0.00	1.1	9.95	9.94	-1.1	460	-0.24%
2022/11/11	0	9.90	0.1	10.00	9.92	-0.1	460	-0.01%
2022/11/10	0.5	9.80	0.6	9.78	9.82	-0.1	469	-0.01%
2022/11/09	0.2	9.78	0.5	9.86	9.89	-0.3	478	-0.07%
2022/11/08	0.7	9.70	0.1	9.80	9.70	0.6	490	0.12%
2022/11/07	5.1	9.50	0.7	9.69	9.67	4.3	496	0.87%
2022/11/04	0	0.00	0	9.67	9.44	0	505	0.00%
2022/11/03	0	0.00	0.2	9.46	9.43	-0.2	516	-0.04%
2022/11/02	0.1	9.47	0	0.00	9.47	0.1	524	0.02%
2022/11/01	0.2	9.44	0.4	9.44	9.42	-0.1	536	-0.03%
2022/10/31	0.9	9.37	0	9.43	9.37	0.9	543	0.17%
2022/10/28	0	0.00	0.6	9.41	9.33	-0.6	550	-0.12%
2022/10/27	0	0.00	1	9.36	9.38	-1	554	-0.18%
2022/10/26	0	0.00	2.2	9.33	9.32	-2.2	560	-0.40%
2022/10/25	0.5	9.34	5	9.33	9.31	-4.5	567	-0.80%
2022/10/24	0	0.00	0	9.51	9.37	0	571	0.00%
2022/10/21	1.8	9.43	0.1	9.45	9.36	1.7	577	0.30%
2022/10/20	0.7	9.34	0.2	9.42	9.36	0.4	580	0.07%
2022/10/19	0.6	9.50	1	9.54	9.49	-0.4	580	-0.06%
2022/10/18	0.4	9.41	2.2	9.39	9.45	-1.9	583	-0.32%
2022/10/17	4.6	9.25	0.1	9.39	9.40	4.5	583	0.77%
2022/10/14	0.6	9.31	1.2	9.37	9.42	-0.6	586	-0.09%
2022/10/13	1	9.45	0	9.44	9.21	1	601	0.16%
2022/10/12	0	9.50	0	0.00	9.50	0	599	0.00%
2022/10/07	0.5	9.79	0.6	9.92	9.79	-0.1	607	-0.02%
2022/10/06	0.2	9.80	0.2	9.83	9.81	0	629	0.00%
2022/10/05	0	9.83	0.4	9.85	9.79	-0.4	650	-0.06%
2022/10/04	0	0.00	0.6	9.68	9.64	-0.6	753	-0.08%
2022/10/03	1	9.55	0.3	9.61	9.54	0.7	840	0.08%
2022/09/30	0.9	9.63	0	0.00	9.65	0.9	913	0.10%
2022/09/28	1	9.78	0.2	9.90	9.65	0.8	945	0.08%
2022/09/27	0.2	9.93	0	0.00	9.93	0.2	961	0.02%
2022/09/26	0.1	10.05	0.4	10.01	9.94	-0.3	982	-0.03%
2022/09/23	0.4	10.19	0	10.15	10.10	0.4	1,014	0.04%
2022/09/16	1	10.45	0	0.00	10.45	1	1,068	0.09%
2022/09/14	0	0.00	0.3	10.54	10.45	-0.3	1,098	-0.03%
2022/09/13	0.3	10.50	0	0.00	10.60	0.3	1,113	0.03%
2022/09/05	5	10.65	0	0.00	10.40	5	1,177	0.42%
2022/09/02	2	10.70	0	0.00	10.65	2	1,177	0.17%
2022/09/01	0	0.00	13.1	10.80	10.80	-13.1	1,173	-1.11%
2022/08/31	0.1	10.80	0	0.00	10.90	0.1	1,173	0.00%
2022/08/30	0	11.10	0	0.00	10.85	0	1,198	0.00%
2022/08/29	10	10.70	0.5	10.75	10.80	9.5	1,205	0.79%
2022/08/26	0.1	11.00	3	10.95	10.95	-2.9	1,207	-0.24%
2022/08/25	0.2	10.90	0.1	10.91	10.85	0	1,205	0.00%
2022/08/24	0.5	10.85	0	0.00	10.85	0.5	1,208	0.04%
2022/08/23	0	0.00	2	10.90	10.80	-2	1,213	-0.16%
2022/08/22	0	0.00	0.4	11.00	10.95	-0.4	1,220	-0.03%
2022/08/18	0	0.00	0.9	11.00	10.95	-0.9	1,218	-0.07%
2022/08/17	0.4	10.95	0	0.00	11.05	0.4	1,218	0.03%
2022/08/16	2	10.95	0.1	10.95	10.90	1.9	1,210	0.16%
2022/08/15	1.6	10.73	0	0.00	10.90	1.6	1,205	0.13%
2022/08/12	3.5	10.49	0	0.00	10.50	3.5	1,192	0.29%
2022/08/11	0.8	10.20	2	10.15	10.25	-1.2	1,191	-0.10%
2022/08/10	0	0.00	0.3	10.13	10.00	-0.3	1,196	-0.03%
2022/08/09	0.3	10.00	0	0.00	10.00	0.3	1,193	0.03%
2022/08/08	3	10.00	0	0.00	10.05	3	1,203	0.25%
2022/08/04	0	0.00	2.2	9.88	9.83	-2.2	1,257	-0.17%
2022/08/03	2	9.93	1.3	9.94	9.89	0.7	1,279	0.06%
2022/08/02	0	9.88	1.6	9.95	9.93	-1.6	1,296	-0.12%
2022/08/01	2.1	9.86	0.1	9.80	9.97	2	1,325	0.15%
2022/07/29	0	0.00	0	9.74	9.75	0	1,338	0.00%
2022/07/28	0	0.00	16.2	9.65	9.64	-16.2	1,344	-1.20%
2022/07/27	0.9	9.64	0.6	9.62	9.64	0.3	1,346	0.02%
2022/07/25	0	0.00	0	9.57	9.55	0	1,359	0.00%
2022/07/22	0	0.00	0.3	9.57	9.55	-0.3	1,369	-0.03%
2022/07/21	1	9.48	0.8	9.53	9.50	0.2	1,408	0.01%
2022/07/20	2.8	9.49	2.7	9.52	9.42	0	1,420	0.00%
2022/07/19	0.9	9.29	0	0.00	9.32	0.9	1,438	0.07%
2022/07/15	4	9.14	0	0.00	9.12	4	1,454	0.27%
2022/07/11	12	11.33	0	0.00	11.25	12	1,402	0.86%
2022/07/08	5	11.70	3	11.50	11.45	2	1,330	0.15%
2022/07/06	7	11.70	0	0.00	11.65	7	1,303	0.54%
2022/07/01	0	0.00	16	12.15	11.95	-16	1,437	-1.11%
2022/06/28	0	0.00	0.7	12.91	12.80	-0.7	1,483	-0.05%
2022/06/27	0.7	12.81	0	0.00	12.95	0.7	1,541	0.04%
2022/06/24	0	12.50	0	0.00	12.70	0	1,588	0.00%
2022/06/22	2	12.50	0	0.00	12.50	2	1,893	0.11%
2022/06/20	3	12.65	0	0.00	12.45	3	1,908	0.16%
2022/06/17	0	0.00	3	12.95	12.95	-3	1,887	-0.16%
2022/06/16	3	13.20	0	0.00	13.05	3	1,918	0.16%
2022/06/14	0	0.00	0.1	13.05	13.05	-0.1	2,045	0.00%
2022/06/13	0.1	13.05	0	0.00	13.10	0.1	2,040	0.00%
2022/06/09	0	0.00	0.4	13.59	13.40	-0.4	2,048	-0.02%
2022/06/07	0.4	13.35	3	13.40	13.40	-2.6	2,061	-0.13%
2022/05/27	3	12.90	0	0.00	12.90	3	2,150	0.14%
2022/05/19	0	0.00	1	12.75	12.85	-1	2,196	-0.05%
2022/05/17	0	0.00	0	12.80	12.75	0	2,193	0.00%
2022/05/16	0	12.55	0	0.00	12.60	0	2,192	0.00%
2022/05/13	5	12.46	0	0.00	12.50	5	2,196	0.23%
2022/05/10	4	13.00	0	0.00	13.25	4	2,204	0.18%
2022/05/09	9	13.31	0	0.00	13.30	9	2,203	0.41%
2022/05/06	0	0.00	0.1	13.70	13.70	-0.1	2,189	0.00%
2022/05/05	0.1	13.85	0	0.00	13.90	0.1	2,192	0.00%
2022/04/28	1	13.70	0	0.00	13.70	1	2,293	0.04%
2022/04/27	0	0.00	1	13.60	13.55	-1	2,303	-0.04%
2022/04/25	1	14.05	0	0.00	13.90	1	2,273	0.04%
2022/04/22	4	14.20	0	0.00	14.25	4	2,273	0.18%
2022/04/20	0	0.00	1	14.30	14.35	-1	2,297	-0.04%
2022/04/11	2	14.50	1	14.65	14.50	1	2,591	0.04%
2022/04/08	0	0.00	300	14.90	14.90	-300	2,576	-11.64%	大賣/鉅額交易
2022/04/07	5	14.86	0	0.00	14.75	5	2,584	0.19%
2022/04/06	0	15.05	0	0.00	15.10	0	2,563	0.00%
2022/04/01	1	15.00	0	15.04	15.05	1	2,592	0.04%
2022/03/31	0	15.00	0	0.00	15.05	0	2,649	0.00%
2022/03/30	0	0.00	22	15.05	15.05	-22	2,620	-0.84%
2022/03/29	1	15.00	50	15.00	15.00	-49	2,573	-1.90%
2022/03/28	10	15.00	7.1	14.90	15.00	2.9	2,540	0.12%
2022/03/25	342.1	14.88	22	15.01	14.85	320.1	2,455	13.03%	大買/鉅額交易
2022/03/23	5	14.45	0	0.00	14.50	5	2,230	0.22%
2022/03/21	0	0.00	10	14.29	14.35	-10	2,221	-0.45%
2022/03/18	8	14.04	0	0.00	14.15	8	2,190	0.37%
2022/03/14	0	0.00	0.2	13.67	13.60	-0.2	2,409	-0.01%
2022/03/11	0	0.00	2	13.50	13.65	-2	2,426	-0.08%
2022/03/10	1.4	13.52	0.1	13.55	13.65	1.3	2,466	0.05%
2022/03/09	1	13.25	5	13.00	13.35	-4	2,640	-0.15%
2022/03/08	10	12.80	0	0.00	12.75	10	2,641	0.38%
2022/03/07	0	0.00	10	13.13	13.15	-10	2,622	-0.38%
2022/03/03	0	0.00	3	13.40	13.65	-3	2,638	-0.11%
2022/02/24	5	13.35	0	0.00	13.20	5	2,690	0.19%
2022/02/17	0	0.00	5	13.70	13.65	-5	2,861	-0.17%
2022/02/16	0	0.00	0.1	14.00	13.70	-0.1	2,952	0.00%
2022/02/15	0.1	13.65	4	13.68	13.65	-3.9	3,003	-0.13%
2022/02/14	11	13.41	0	0.00	13.55	11	3,027	0.36%
2022/02/11	2	14.05	2	14.10	14.10	0	2,978	0.00%
2022/02/10	1	14.25	1	14.20	14.25	0	3,041	0.00%
2022/02/09	0	0.00	1.1	14.30	14.30	-1.1	3,134	-0.03%
2022/02/08	0.4	14.15	3.2	14.21	14.25	-2.7	3,150	-0.09%
2022/02/07	5.4	14.15	3.1	13.90	14.20	2.2	3,177	0.07%
2022/01/26	3.6	13.76	1.3	13.87	13.75	2.3	3,181	0.07%
2022/01/25	1	13.81	0	0.00	13.70	1	3,191	0.03%
2022/01/21	0	0.00	0.8	14.37	14.25	-0.8	3,133	-0.03%
2022/01/20	0.5	14.19	2	14.45	14.45	-1.5	3,119	-0.05%
2022/01/19	0	0.00	0.2	14.25	14.15	-0.2	3,109	-0.01%
2022/01/18	0.6	14.40	1	14.40	14.35	-0.4	3,101	-0.01%
2022/01/14	0	0.00	0.5	14.65	14.40	-0.5	3,072	-0.02%
2022/01/13	0.5	14.55	10	14.60	14.60	-9.5	3,092	-0.31%
2022/01/12	0	0.00	0	14.45	14.40	0	3,071	0.00%
2022/01/11	11	14.50	0	0.00	14.45	11	3,051	0.36%
2022/01/10	5	14.55	5	14.50	14.50	0	3,065	0.00%
2022/01/07	11	14.76	18.6	14.75	14.70	-7.6	3,037	-0.25%
2022/01/06	3.6	14.67	8	14.85	14.85	-4.4	3,011	-0.15%
2022/01/05	15	14.68	0	14.80	14.70	15	2,933	0.51%
2022/01/04	28	14.75	5	14.85	14.90	23	2,846	0.81%
2022/01/03	3	15.17	7	15.19	15.20	-4	2,715	-0.15%
2021/12/30	6	14.96	0	0.00	15.00	6	2,670	0.22%
2021/12/29	10	15.05	3	14.87	15.00	7	2,640	0.27%
2021/12/28	2	14.65	2	14.80	14.80	0	2,590	0.00%
2021/12/27	5	14.70	9	14.33	14.80	-4	2,587	-0.15%
2021/12/24	2.1	14.05	6	14.08	14.05	-3.9	2,525	-0.16%
2021/12/23	0.1	14.10	21	14.05	14.10	-20.9	2,520	-0.83%
2021/12/22	0	0.00	0	14.15	14.05	0	2,516	0.00%
2021/12/21	2	14.15	4	14.10	14.15	-2	2,506	-0.08%
2021/12/16	0	0.00	2	14.10	14.10	-2	2,489	-0.08%
2021/12/15	5	14.05	4	14.05	14.05	1	2,515	0.04%
2021/12/13	2	14.30	27	14.27	14.30	-25	2,498	-1.00%
2021/12/10	5	14.00	0.3	14.10	14.05	4.7	2,460	0.19%
2021/12/09	5	14.11	3.5	14.18	14.20	1.5	2,408	0.06%
2021/12/08	0	0.00	11.1	14.22	14.25	-11.1	2,277	-0.49%
2021/12/07	0.1	13.74	10	13.80	13.85	-10	2,188	-0.46%
2021/12/06	0	13.40	6	13.60	13.70	-6	2,177	-0.27%
2021/12/03	46.8	13.23	4.1	13.30	13.30	42.7	2,146	1.99%
2021/12/02	0.1	14.02	0	0.00	14.05	0.1	1,953	0.01%
2021/12/01	4	14.10	2.2	14.01	14.10	1.8	1,961	0.09%
2021/11/30	0.2	13.93	0	0.00	14.10	0.2	1,963	0.01%
2021/11/19	2	13.95	3.2	14.05	14.05	-1.2	1,956	-0.06%
2021/11/18	0	0.00	6	14.08	14.25	-6	1,949	-0.31%
2021/11/17	0	13.75	0	0.00	13.95	0	1,923	0.00%
2021/11/16	0.1	13.50	0	0.00	13.60	0.1	1,903	0.01%
2021/11/15	6	13.56	5.5	13.91	13.50	0.5	1,885	0.02%
2021/11/12	0	13.60	18.3	13.69	13.80	-18.3	1,841	-1.00%
2021/11/11	0	0.00	13	13.30	13.40	-13	1,901	-0.68%
2021/11/10	4.9	13.15	12	13.13	13.15	-7.1	2,033	-0.35%
2021/11/08	0	0.00	11	12.86	12.90	-11	2,106	-0.52%
2021/11/04	0	0.00	5	12.25	12.10	-5	2,246	-0.22%
2021/11/02	0	0.00	0.1	12.25	12.00	-0.1	2,373	0.00%
2021/10/27	5	11.65	0	0.00	11.75	5	2,475	0.20%
2021/10/22	0	0.00	0	11.65	11.60	0	2,619	0.00%
2021/10/21	0	11.72	0	0.00	11.75	0	2,676	0.00%
2021/10/19	0	0.00	0.7	11.65	11.55	-0.7	2,818	-0.03%
2021/10/18	0.8	11.54	0	0.00	11.55	0.8	2,922	0.03%
2021/10/12	2	11.40	0	0.00	11.30	2	3,293	0.06%
2021/10/04	5	11.64	2	11.90	11.30	3	3,882	0.08%
2021/10/01	5	11.91	0	0.00	11.85	5	4,019	0.12%
2021/09/30	1	12.25	0	0.00	12.25	1	4,168	0.02%
2021/09/22	2	12.20	0	0.00	12.15	2	5,003	0.04%
2021/09/15	2	12.50	0	0.00	12.65	2	5,122	0.04%
2021/09/07	9	12.21	0	0.00	12.25	9	5,329	0.17%
2021/08/31	1	12.60	0	0.00	12.65	1	5,946	0.02%
2021/08/30	0	0.00	5	12.75	12.75	-5	6,111	-0.08%
2021/08/20	1	12.45	0	0.00	12.25	1	6,855	0.01%
2021/08/19	5	12.60	2	12.75	12.55	3	6,875	0.04%
2021/08/17	12	12.45	1	12.25	12.20	11	7,004	0.16%
2021/08/16	12	12.83	0	0.00	12.85	12	6,997	0.17%
2021/08/13	17	15.40	0	0.00	15.15	17	7,047	0.24%
2021/08/12	8	15.55	0	0.00	15.50	8	6,990	0.11%
2021/08/11	10	15.70	1	15.75	15.55	9	7,045	0.13%
2021/08/10	15	15.86	1	15.85	15.90	14	7,095	0.20%
2021/08/09	11	16.12	0	0.00	16.20	11	7,086	0.16%
2021/08/05	0	0.00	5	16.30	16.20	-5	7,204	-0.07%
2021/08/04	0	0.00	8	16.35	16.35	-8	7,594	-0.11%
2021/08/02	10	16.00	0	0.00	16.15	10	8,270	0.12%
2021/07/30	0	0.00	2	16.05	16.10	-2	8,424	-0.02%
2021/07/28	2	16.00	0	0.00	16.05	2	8,836	0.02%
2021/07/27	1	16.30	0	0.00	16.20	1	9,115	0.01%
2021/07/26	0	0.00	10	16.55	16.40	-10	9,376	-0.11%
2021/07/21	1	15.90	0	0.00	16.00	1	9,951	0.01%
2021/07/20	3	16.30	40	16.50	16.25	-37	10,252	-0.36%
2021/07/19	6	16.66	0	0.00	16.75	6	10,358	0.06%
2021/07/16	14	16.58	2	16.60	16.70	12	11,130	0.11%
2021/07/15	50	16.55	10	16.55	16.55	40	11,431	0.35%
2021/07/14	0	0.00	2	16.38	16.15	-2	11,967	-0.02%
2021/07/09	2	16.63	27	16.75	16.65	-25	12,944	-0.19%
2021/07/08	22	17.05	5	17.15	16.90	17	13,034	0.13%
2021/07/07	26	17.26	21	17.05	16.90	5	13,054	0.04%
2021/07/06	18	17.29	6	17.28	17.40	12	13,310	0.09%
2021/07/05	30	16.60	35	16.56	16.65	-5	13,014	-0.04%
2021/07/02	5	16.50	0	0.00	16.45	5	13,148	0.04%
2021/07/01	20	16.75	24	16.54	16.50	-4	13,193	-0.03%
2021/06/30	1	16.25	3	16.37	16.55	-2	13,328	-0.02%
2021/06/29	0	0.00	1	16.15	16.10	-1	13,338	-0.01%
2021/06/28	2	16.15	0	0.00	16.20	2	13,865	0.01%
2021/06/25	10	16.10	0	0.00	16.10	10	14,148	0.07%
2021/06/23	12	16.00	0	0.00	15.95	12	14,208	0.08%
2021/06/17	2	16.40	12	16.32	16.40	-10	14,430	-0.07%
2021/06/16	0	0.00	6	16.60	16.15	-6	14,489	-0.04%
2021/06/15	0	0.00	12	16.80	16.20	-12	14,516	-0.08%
2021/06/10	16	15.70	20	15.75	15.75	-4	14,488	-0.03%
2021/06/09	27	16.07	1	16.10	15.80	26	14,528	0.18%
2021/06/07	8	17.11	48	16.98	17.10	-40	14,407	-0.28%
2021/06/04	0	0.00	20	17.50	17.55	-20	14,309	-0.14%
2021/06/02	8	18.14	7	18.00	17.80	1	14,205	0.01%
2021/06/01	0	0.00	1	17.45	17.75	-1	13,981	-0.01%
2021/05/28	0	0.00	1	17.05	17.55	-1	13,822	-0.01%
2021/05/24	0	0.00	51	16.85	16.70	-51	13,684	-0.37%
2021/05/21	11	16.53	10	16.60	16.65	1	13,648	0.01%
2021/05/18	1	16.15	0	0.00	16.15	1	13,738	0.01%
2021/05/17	1	15.00	2	15.75	14.95	-1	13,782	-0.01%
2021/05/14	21	16.58	1	16.40	16.30	20	13,757	0.15%
2021/05/12	27	16.67	4	16.93	16.80	23	13,500	0.17%
2021/05/11	14	19.03	7	18.94	18.40	7	13,107	0.05%
2021/05/10	3	18.88	36	19.01	19.05	-33	12,743	-0.26%
2021/05/07	3	18.62	3	18.30	18.65	0	12,447	0.00%
2021/05/06	10	18.90	5	18.55	18.50	5	12,280	0.04%
2021/05/05	12	18.68	10	18.50	18.40	2	12,073	0.02%
2021/05/04	28	17.84	36	17.56	17.80	-8	11,927	-0.07%
2021/05/03	7	19.18	17	19.32	18.95	-10	11,622	-0.09%
2021/04/29	12	18.96	48	19.20	19.15	-36	11,428	-0.31%
2021/04/28	6	18.96	0	0.00	18.80	6	11,156	0.05%
2021/04/27	24	18.86	26	19.06	19.05	-2	11,068	-0.02%
2021/04/26	31	18.94	46	19.20	19.10	-15	10,851	-0.14%
2021/04/23	5	18.35	2	18.20	18.20	3	10,459	0.03%
2021/04/22	56	18.78	22	19.12	18.30	34	10,340	0.33%
2021/04/21	21	18.20	5	18.30	18.20	16	9,616	0.17%
2021/04/20	25	18.00	4	18.80	18.05	21	9,553	0.22%
2021/04/19	17	18.27	23	18.27	18.60	-6	9,256	-0.06%
2021/04/16	0	0.00	21	16.75	16.95	-21	8,632	-0.24%
2021/04/15	4	16.30	0	0.00	16.25	4	8,473	0.05%
2021/04/14	15	16.15	0	0.00	16.05	15	8,801	0.17%
2021/04/13	5	16.13	0	0.00	16.10	5	9,168	0.05%
2021/04/12	54	16.29	3	16.25	16.40	51	9,186	0.56%
2021/04/09	10	16.70	0	0.00	16.95	10	8,885	0.11%
2021/04/08	3	16.47	3	16.57	16.70	0	9,187	0.00%
2021/04/07	5	16.33	3	16.37	16.40	2	9,205	0.02%
2021/04/06	21	16.35	0	0.00	16.35	21	9,183	0.23%
2021/04/01	0	0.00	92	15.95	16.00	-92	8,975	-1.03%
2021/03/31	122	16.26	12	16.31	16.05	110	8,876	1.24%	大買/鉅額交易
2021/03/30	50	16.71	3	16.48	16.75	47	8,334	0.56%
2021/03/29	2	16.25	0	0.00	16.20	2	8,031	0.02%
2021/03/26	4	16.15	0	0.00	16.20	4	8,112	0.05%
2021/03/24	6	16.10	1	16.10	16.10	5	8,115	0.06%
2021/03/23	5	16.00	0	0.00	16.10	5	8,085	0.06%
2021/03/19	0	16.10	0	0.00	16.20	0	7,944	0.00%
2021/03/18	0	0.00	3	16.00	15.95	-3	7,860	-0.04%
2021/03/16	0	0.00	12	15.85	15.70	-12	7,916	-0.15%
2021/03/15	8	15.70	0	0.00	15.85	8	8,015	0.10%
2021/03/12	0	0.00	1.6	15.54	15.55	-1.6	8,011	-0.02%
2021/03/11	1	14.90	0	0.00	15.00	1	7,983	0.01%
2021/03/10	12	14.95	0	0.00	14.90	12	8,088	0.15%
2021/02/26	1	15.10	0.2	15.05	15.05	0.8	8,152	0.01%
2021/02/24	0	0.00	3	15.15	14.80	-3	8,037	-0.04%
2021/02/23	0	0.00	1	15.00	15.15	-1	7,955	-0.01%
2021/02/22	1	15.20	0	0.00	15.15	1	7,900	0.01%
2021/02/17	0	0.00	9	14.40	14.85	-9	7,430	-0.12%
2021/02/05	17	14.06	0	0.00	14.00	17	7,247	0.23%
2021/01/27	0	0.00	1	14.20	14.20	-1	7,003	-0.01%
2021/01/26	6	14.31	7	14.20	14.30	-1	6,975	-0.01%
2021/01/22	0	0.00	1	13.90	13.90	-1	6,811	-0.01%
2021/01/21	4	14.70	0	0.00	14.20	4	6,681	0.06%
2021/01/20	0	0.00	18	14.06	14.05	-18	6,576	-0.27%
2021/01/15	0	0.00	4	14.80	14.90	-4	6,304	-0.06%
2021/01/14	0	0.00	0.7	15.25	15.20	-0.7	6,181	-0.01%
2021/01/13	6	15.38	31	15.71	15.75	-25	6,060	-0.41%
2021/01/12	0	0.00	1	15.10	14.60	-1	5,750	-0.02%
2021/01/11	5	16.20	4	16.09	16.05	1	5,466	0.02%
2021/01/08	14	16.66	0	0.00	16.70	14	5,251	0.27%
2021/01/07	0	0.00	4.2	16.06	16.70	-4.2	4,907	-0.09%
2021/01/06	22	15.09	6	15.12	15.30	16	4,440	0.36%
2021/01/05	0	0.00	13	14.64	14.85	-13	3,885	-0.33%
2021/01/04	15	14.06	0	0.00	14.50	15	3,678	0.41%
2020/12/31	24	14.40	12	14.38	14.00	12	3,531	0.34%
2020/12/30	1	13.20	1	13.45	13.75	0	3,051	0.00%
2020/12/24	4	11.85	4	11.95	11.90	0	2,688	0.00%
2020/12/23	4	11.85	4	12.08	11.95	0	2,659	0.00%
2020/12/22	8	12.65	7	11.95	11.95	1	2,620	0.04%
2020/12/21	0	0.00	2	11.95	12.00	-2	2,457	-0.08%
2020/12/17	10	11.70	0	0.00	11.75	10	2,375	0.42%
2020/12/11	0	0.00	2	11.70	11.90	-2	2,255	-0.09%
2020/12/10	7	11.70	1	11.70	11.80	6	2,181	0.28%
2020/12/09	2	11.80	4	11.73	11.70	-2	2,084	-0.10%
2020/12/08	0	0.00	8	11.33	11.25	-8	1,966	-0.41%
2020/12/07	8	11.50	11	11.56	11.60	-3	2,057	-0.15%
2020/12/04	8	11.00	0	0.00	11.05	8	1,847	0.43%
2020/12/03	7	10.75	0	10.75	10.75	7	1,731	0.40%
2020/12/02	2	10.10	0	0.00	10.20	2	1,555	0.13%
2020/11/30	0	0.00	5	10.05	10.20	-5	1,604	-0.31%
2020/11/27	2	9.95	0	0.00	9.98	2	1,695	0.12%
2020/11/26	1	9.94	0	0.00	9.95	1	1,895	0.05%
2020/11/20	9	9.70	0	0.00	9.64	9	1,989	0.45%
2020/11/17	0	0.00	2	9.32	9.33	-2	2,006	-0.10%
2020/11/12	0	0.00	2	9.41	9.30	-2	2,191	-0.09%
2020/11/11	0	0.00	6	9.29	9.48	-6	2,212	-0.27%
2020/11/10	8	9.18	0	0.00	9.27	8	2,189	0.37%
2020/10/30	0	0.00	6	8.48	8.40	-6	2,700	-0.22%
2020/10/29	0	0.00	0	8.55	8.51	0	2,729	0.00%
2020/10/15	1	8.86	0	0.00	8.87	1	4,064	0.02%
2020/10/12	0	0.00	2	8.79	8.76	-2	4,096	-0.05%
2020/09/28	5	8.97	0	0.00	8.98	5	4,637	0.11%
2020/09/25	1	8.86	0	0.00	8.88	1	4,646	0.02%
2020/09/21	0	0.00	8	9.72	9.42	-8	4,576	-0.17%
2020/09/09	0	0.00	50	10.87	10.95	-50	4,181	-1.20%
2020/09/03	50	11.35	70	11.20	11.20	-20	3,977	-0.50%
2020/09/02	70	10.90	0	0.00	11.05	70	3,924	1.78%
2020/09/01	12	11.38	100	11.36	11.35	-88	3,785	-2.32%
2020/08/31	0	0.00	6	10.38	11.05	-6	3,573	-0.17%
2020/08/20	0.1	9.93	10	10.45	9.93	-9.9	3,305	-0.30%
2020/08/18	0	0.00	7	10.37	10.45	-7	3,145	-0.22%
2020/08/11	7	10.22	0	0.00	10.20	7	2,940	0.24%
2020/08/10	105	10.50	17	10.50	10.50	88	2,852	3.08%	大買/
2020/07/31	1	10.35	0	0.00	10.25	1	2,405	0.04%
2020/07/29	0.1	10.05	0	0.00	10.20	0.1	2,234	0.01%
2020/07/28	5	9.90	19	10.00	9.88	-14	2,146	-0.65%
2020/07/27	9	9.60	35	9.97	10.00	-26	1,676	-1.55%
2020/07/22	0	0.00	30	9.63	9.59	-30	1,348	-2.23%
2020/07/21	25	8.95	10	8.96	9.00	15	1,167	1.28%
2020/07/20	0	0.00	20	8.82	8.76	-20	1,126	-1.78%
2020/07/17	0	0.00	5	8.81	8.86	-5	1,110	-0.45%
2020/07/15	5	9.00	0	0.00	8.87	5	1,115	0.45%
2020/07/10	9	8.94	416	9.20	8.94	-407	1,006	-40.43%	大賣/鉅額交易
2020/07/09	49	8.91	0	0.00	8.91	49	805	6.08%
2020/07/08	53	8.05	0	0.00	8.10	53	592	8.94%
2020/07/07	5	7.81	1	7.77	7.80	4	566	0.71%
2020/07/01	108	7.44	0	0.00	7.41	108	517	20.86%	大買/鉅額交易
2020/06/30	7	7.38	0	0.00	7.39	7	515	1.36%
2020/06/29	121	7.31	0	0.00	7.39	121	519	23.30%	大買/鉅額交易
2020/06/23	70	7.40	0	0.00	7.40	70	507	13.79%
2020/04/27	0	0.00	0.3	6.78	6.78	-0.3	510	-0.06%
2020/03/30	0	0.00	30	6.55	6.58	-30	632	-4.74%
2020/03/27	0	0.00	50	6.60	6.55	-50	634	-7.89%
2020/03/20	0.7	6.15	0	0.00	6.15	0.7	657	0.11%
2020/02/07	10	7.41	0	0.00	7.38	10	824	1.21%
2020/01/17	0	0.00	6.5	7.86	7.86	-6.5	833	-0.78%
2019/11/25	0	0.00	2	8.30	8.28	-2	458	-0.44%
2019/11/20	0	0.00	5.4	8.40	8.42	-5.4	392	-1.38%
2019/11/19	0	0.00	16	8.27	8.43	-16	359	-4.45%
2019/11/07	0	0.00	0.9	7.64	7.70	-0.9	217	-0.44%
2019/11/05	2	7.67	0	0.00	7.58	2	184	1.08%
2019/10/28	0	0.00	0.2	7.30	7.34	-0.2	150	-0.15%
2019/10/17	0	0.00	3	7.30	7.33	-3	146	-2.05%
2019/07/30	0	0.00	10	7.38	7.38	-10	248	-4.02%
2019/01/25	0	0.00	2	7.47	7.50	-2	625	-0.32%
2019/01/24	2	7.50	0	0.00	7.50	2	625	0.32%
2019/01/08	0	0.00	0.3	7.67	7.73	-0.3	734	-0.04%
2018/11/23	0	0.00	1	6.87	6.87	-1	1,008	-0.10%
2018/11/16	0.5	6.85	0	0.00	6.87	0.5	1,021	0.04%
2018/10/26	0	0.00	0.3	6.99	6.99	-0.3	1,044	-0.03%
2018/10/25	0	0.00	0.1	7.20	7.00	-0.1	1,033	-0.01%
2018/10/04	2	7.75	2	7.76	7.82	0	839	0.00%
2018/10/02	0	0.00	1	7.82	7.83	-1	818	-0.12%
2018/10/01	0.5	7.75	0	0.00	7.80	0.5	780	0.06%
2018/09/28	0.5	7.54	0	0.00	7.54	0.5	741	0.07%
2018/09/17	0	0.00	0.1	6.95	6.95	-0.1	666	-0.01%
2018/09/14	0	0.00	6.1	7.18	7.06	-6.1	654	-0.93%
2018/09/12	0.1	7.79	0	0.00	7.78	0.1	557	0.02%
2018/09/10	6	7.87	4	7.80	7.82	2	526	0.38%
2018/09/06	2	8.03	0	0.00	8.03	2	505	0.40%
2018/09/04	1	8.17	0	0.00	8.15	1	493	0.20%
2018/08/30	1	8.07	0	0.00	8.05	1	507	0.20%
2018/07/16	0	0.00	1	7.96	7.90	-1	553	-0.18%
2018/06/06	0	0.00	5	8.36	8.38	-5	662	-0.76%
2018/05/14	5	8.09	0	0.00	8.09	5	876	0.57%
2018/05/07	7	8.25	0	0.00	8.27	7	935	0.75%
2018/05/04	8	8.28	0	0.00	8.28	8	1,070	0.75%
2018/04/03	0	9.10	0	0.00	9.13	0	1,544	0.00%
2018/03/27	0	0.00	10	9.12	9.13	-10	1,593	-0.63%
2018/03/26	0	0.00	1	9.05	9.02	-1	1,600	-0.06%
2018/03/08	5	8.87	0	0.00	8.81	5	1,752	0.29%
2018/03/05	0	0.00	10	8.97	8.96	-10	2,131	-0.47%
2018/02/21	2	9.00	0	0.00	8.98	2	2,320	0.09%
2018/02/09	1	8.59	0	0.00	8.68	1	2,319	0.04%
2018/02/06	4	8.70	0	0.00	8.65	4	2,262	0.18%
2018/01/29	10	9.90	0	0.00	9.96	10	2,152	0.46%
2018/01/24	0	0.00	2	9.47	9.47	-2	1,941	-0.10%
2018/01/18	2	9.56	0	0.00	9.48	2	1,854	0.11%